ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Wednesday, July 1st, 2026

$ 164.02

-0.25 -0.15%

Open: 163.92
High: 164.94
Low: 163.33
Volume: 1,171,575
Previous Close on Tuesday, June 30th, 2026

$ 164.27

+1.20 +0.74%

Open: 162.99
High: 164.58
Low: 162.99
Volume: 2,619,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 163.92 164.94 163.33 164.02 1,171,575 -0.25 -0.15
2026-06-30 162.99 164.58 162.99 164.27 2,619,312 +1.20 +0.74
2026-06-29 162.11 163.15 161.03 163.07 1,350,974 +2.24 +1.39
2026-06-26 160.26 162.01 159.86 160.83 1,745,377 -0.39 -0.24
2026-06-25 162.42 162.50 160.49 161.22 2,279,158 +0.13 +0.08
2026-06-24 161.45 162.62 160.63 161.09 1,716,810 -0.11 -0.07
2026-06-23 160.97 162.43 160.76 161.20 1,899,951 -2.12 -1.30
2026-06-22 164.12 164.63 163.12 163.32 1,665,840 -0.53 -0.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 164.94
On 2026-07-01		 159.86
On 2026-06-26		 2.93 1.82 162.50
On 2026-06-25		 159.86
On 2026-06-26		 -1.62 162.68
10D 164.94
On 2026-07-01		 159.86
On 2026-06-26		 -0.02 -0.01 164.63
On 2026-06-22		 159.86
On 2026-06-26		 -2.90 162.50
20D 166.13
On 2026-06-04		 158.19
On 2026-06-09		 -2.24 -1.35 166.13
On 2026-06-04		 158.19
On 2026-06-09		 -4.78 162.65
WTD 164.94
On 2026-07-01		 161.03
On 2026-06-29		 3.19 1.98 163.15
On 2026-06-29		 163.15
On 2026-06-29		 0.00 163.79
MTD 164.94
On 2026-07-01		 163.33
On 2026-07-01		 -0.25 -0.15 -- -- -- 164.02
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

164.02 -0.25 -0.15 1,171,575